Australia markets open in 7 hours 3 minutes

Lido Staked ETH USD (STETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,575.48-60.48 (-2.29%)
As of 03:54PM UTC. Market open.
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20242,628.402,666.882,557.532,575.482,575.4866,010,444
14 Oct 20242,465.362,648.942,449.832,628.402,628.4081,583,930
13 Oct 20242,476.462,481.322,437.322,465.362,465.3615,030,539
12 Oct 20242,435.912,482.542,435.082,476.462,476.4635,373,314
11 Oct 20242,378.942,465.312,378.062,435.912,435.9130,333,079
10 Oct 20242,366.692,411.902,333.332,378.942,378.9435,581,419
09 Oct 20242,438.242,464.142,353.882,366.692,366.6950,069,310
08 Oct 20242,424.722,451.452,409.562,443.502,443.5065,761,882
07 Oct 20242,437.522,513.892,424.612,424.612,424.6155,055,755
06 Oct 20242,414.232,452.092,407.012,437.522,437.5212,625,137
05 Oct 20242,414.412,426.042,390.682,414.232,414.2317,079,794
04 Oct 20242,348.482,436.702,340.872,414.412,414.4137,957,459
03 Oct 20242,366.612,399.052,311.832,348.482,348.4850,296,168
02 Oct 20242,449.162,493.952,355.022,366.612,366.6175,781,582
01 Oct 20242,602.732,649.552,421.082,449.162,449.1659,843,617
30 Sept 20242,656.692,658.522,586.182,602.732,602.7345,580,321
29 Sept 20242,672.632,677.462,636.262,656.692,656.6931,034,199
28 Sept 20242,695.802,701.192,656.282,672.632,672.6331,232,821
27 Sept 20242,632.222,721.342,617.362,695.802,695.8030,880,227
26 Sept 20242,577.822,661.562,571.402,632.222,632.2229,778,099
25 Sept 20242,656.962,667.012,563.082,577.822,577.8230,841,741
24 Sept 20242,648.272,668.882,603.622,656.962,656.9631,309,287
23 Sept 20242,580.942,692.052,549.662,648.272,648.2739,768,779
22 Sept 20242,617.092,622.252,536.182,580.932,580.9324,650,880
21 Sept 20242,556.102,618.872,530.982,617.142,617.1418,043,705
20 Sept 20242,464.102,569.002,443.432,556.102,556.1034,345,975
19 Sept 20242,361.032,483.142,361.032,464.102,464.1063,233,659
18 Sept 20242,336.422,360.952,281.872,360.912,360.9159,971,337
17 Sept 20242,291.132,383.322,263.432,336.422,336.4260,259,365
16 Sept 20242,319.462,326.332,259.102,291.132,291.1358,735,225
15 Sept 20242,417.152,426.922,302.792,319.172,319.1721,159,077
14 Sept 20242,443.002,443.012,401.002,417.152,417.1519,688,398
13 Sept 20242,360.172,455.462,337.322,442.922,442.9236,609,482
12 Sept 20242,341.532,385.172,319.442,360.172,360.1739,203,889
11 Sept 20242,382.652,389.032,282.962,341.532,341.5335,206,877
10 Sept 20242,358.852,389.692,326.752,382.652,382.6542,236,134
09 Sept 20242,294.932,372.252,275.462,358.852,358.8544,981,937
08 Sept 20242,270.212,327.772,243.322,294.932,294.9389,507,866
07 Sept 20242,221.082,301.732,221.082,270.202,270.2044,771,362
06 Sept 20242,367.522,401.992,163.752,220.782,220.78233,287,152
05 Sept 20242,447.942,464.952,351.042,367.522,367.5283,007,202
04 Sept 20242,422.852,486.602,276.092,447.942,447.94104,862,430
03 Sept 20242,537.612,548.052,422.902,422.902,422.9040,193,431
02 Sept 20242,426.722,552.292,423.822,537.612,537.6141,724,754
01 Sept 20242,512.822,514.612,402.102,426.722,426.7237,829,220
31 Aug 20242,525.032,529.972,494.562,512.822,512.8216,640,863
30 Aug 20242,527.112,537.772,440.052,525.122,525.1254,335,661
29 Aug 20242,529.872,592.222,511.142,527.112,527.1132,533,103
28 Aug 20242,458.482,551.202,423.212,529.872,529.8764,505,641
27 Aug 20242,681.522,698.232,437.912,458.492,458.4971,122,564
26 Aug 20242,747.892,760.202,670.382,681.522,681.5236,557,815
25 Aug 20242,770.412,786.022,737.532,747.892,747.8929,024,085
24 Aug 20242,763.932,812.192,743.932,770.492,770.4954,528,938
23 Aug 20242,622.922,792.952,622.382,763.932,763.9349,233,125
22 Aug 20242,629.522,643.322,592.962,622.922,622.9240,075,181
21 Aug 20242,572.132,655.892,543.712,629.522,629.5261,104,175
20 Aug 20242,628.582,693.772,563.122,584.792,584.7995,765,094
19 Aug 20242,620.372,646.722,571.252,628.582,628.5831,878,128
18 Aug 20242,611.302,679.982,597.352,621.042,621.0428,984,959
17 Aug 20242,592.282,622.702,590.132,611.442,611.4425,524,898
16 Aug 20242,570.192,626.502,560.182,592.442,592.4451,369,393
15 Aug 20242,665.672,673.572,529.482,571.332,571.3361,278,028
14 Aug 20242,703.062,764.522,638.682,665.682,665.6829,096,193
13 Aug 20242,725.312,732.582,614.912,703.012,703.0149,348,137
12 Aug 20242,557.012,743.592,520.052,725.312,725.3164,578,205
11 Aug 20242,606.002,704.012,551.942,557.012,557.0158,924,228
10 Aug 20242,600.552,638.242,583.952,606.002,606.0044,637,070
09 Aug 20242,683.172,702.772,562.352,600.732,600.7383,646,373
08 Aug 20242,334.712,771.822,326.732,682.742,682.7492,736,153
07 Aug 20242,454.462,544.302,316.302,334.712,334.71113,834,483
06 Aug 20242,416.892,540.302,416.872,454.462,454.46111,332,013
05 Aug 20242,679.642,688.882,157.162,425.752,425.75959,436,900
04 Aug 20242,902.042,922.892,660.932,679.642,679.64150,964,592
03 Aug 20242,983.103,011.132,865.412,902.112,902.1164,013,496
02 Aug 20243,201.133,204.502,978.252,983.102,983.10236,869,328
01 Aug 20243,229.963,239.923,082.433,201.033,201.0388,879,615
31 July 20243,276.563,345.493,219.773,229.973,229.9776,111,694
30 July 20243,323.613,358.093,257.483,276.563,276.5643,548,130
29 July 20243,271.413,393.743,268.413,323.613,323.6146,134,488
28 July 20243,247.423,277.823,206.253,271.413,271.4119,193,298
27 July 20243,277.153,318.723,215.503,249.003,249.0039,886,263
26 July 20243,170.303,281.763,169.913,277.393,277.3963,735,984
25 July 20243,336.023,339.533,090.533,170.303,170.30175,143,234
24 July 20243,482.053,486.643,319.073,336.023,336.0254,278,747
23 July 20243,438.683,526.723,402.483,482.513,482.5181,166,932
22 July 20243,533.093,556.283,431.363,438.173,438.1747,218,833
21 July 20243,520.333,543.203,421.683,533.073,533.0737,235,123
20 July 20243,505.313,537.083,482.883,520.543,520.5437,070,907
19 July 20243,428.053,537.473,382.103,505.323,505.3252,862,369
18 July 20243,393.943,483.963,378.793,428.093,428.0951,900,595
17 July 20243,446.063,517.373,384.403,393.943,393.9481,229,169
16 July 20243,493.393,499.293,357.213,446.143,446.1476,265,527
15 July 20243,252.053,495.463,245.473,492.803,492.8074,457,921
14 July 20243,183.853,269.603,167.683,252.043,252.0436,281,534
13 July 20243,132.423,199.993,113.883,183.323,183.3226,861,533
12 July 20243,100.173,151.113,049.383,132.363,132.3635,353,608
11 July 20243,101.093,205.093,069.053,100.153,100.1552,079,317
10 July 20243,062.673,146.913,036.963,100.173,100.1779,008,807
09 July 20243,014.413,095.983,008.683,062.373,062.3758,124,039
08 July 20242,932.373,069.332,825.853,014.503,014.50129,241,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...